Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Totalenergies Se ADR
(NY:
TOT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
33.12
33.39
32.34
32.53
3,702,753
-2.17(-6.27%)
Apr 29, 2020
33.78
34.70
33.68
34.70
2,480,206
+1.68(+5.07%)
Apr 28, 2020
32.72
33.32
32.20
33.03
1,816,291
+0.49(+1.51%)
Apr 27, 2020
31.56
32.99
31.37
32.54
1,932,648
+0.93(+2.96%)
Apr 24, 2020
32.54
32.60
31.60
31.60
2,888,844
-0.43(-1.33%)
Apr 23, 2020
32.05
33.26
31.86
32.03
2,688,318
+0.22(+0.70%)
Apr 22, 2020
31.30
31.93
31.07
31.81
2,848,252
+1.70(+5.66%)
Apr 21, 2020
29.71
30.47
29.58
30.11
5,209,160
-0.43(-1.42%)
Apr 20, 2020
30.29
31.34
30.17
30.54
4,720,998
-1.40(-4.38%)
Apr 17, 2020
31.11
31.94
30.85
31.94
5,039,135
+2.09(+7.01%)
Apr 16, 2020
30.37
30.41
29.55
29.85
6,109,745
-1.32(-4.25%)
Apr 15, 2020
31.09
31.40
30.20
31.17
3,878,729
-1.55(-4.75%)
Apr 14, 2020
33.92
34.14
32.65
32.72
2,819,353
-0.77(-2.29%)
Apr 13, 2020
34.29
34.56
33.04
33.49
1,635,288
-0.51(-1.50%)
Apr 09, 2020
34.08
34.83
33.00
34.00
4,747,063
-0.33(-0.97%)
Apr 08, 2020
33.50
34.44
33.22
34.33
2,599,263
+0.63(+1.87%)
Apr 07, 2020
34.84
35.08
33.61
33.71
4,735,280
-0.73(-2.12%)
Apr 06, 2020
33.58
34.44
33.00
34.44
3,380,994
+1.43(+4.32%)
Apr 03, 2020
33.99
34.18
32.60
33.01
4,062,968
-3.75(-10.20%)
Apr 02, 2020
37.13
38.05
35.56
36.76
5,317,432
+2.07(+5.98%)
Apr 01, 2020
35.49
36.31
34.49
34.69
4,343,588
+0.22(+0.64%)
Mar 31, 2020
35.47
35.97
33.92
34.46
5,500,362
+0.43(+1.25%)
Mar 30, 2020
33.72
34.70
33.10
34.04
4,286,014
+1.46(+4.49%)
Mar 27, 2020
31.66
32.92
30.88
32.58
3,720,758
-0.16(-0.48%)
Mar 26, 2020
31.68
33.43
31.60
32.73
4,925,618
-0.00(-0.01%)
Mar 25, 2020
31.08
33.23
30.38
32.74
7,453,553
+2.85(+9.55%)
Mar 24, 2020
28.39
30.34
28.39
29.88
6,250,257
+3.78(+14.48%)
Mar 23, 2020
26.81
26.81
25.53
26.10
11,047,816
+3.06(+13.30%)
Mar 20, 2020
23.46
25.08
23.04
23.04
9,990,237
+0.60(+2.67%)
Mar 19, 2020
21.47
23.02
20.53
22.44
9,144,445
-0.04(-0.16%)
Mar 18, 2020
22.41
22.86
20.06
22.48
6,857,418
-2.56(-10.24%)
Mar 17, 2020
24.85
25.30
24.12
25.04
4,612,994
+1.21(+5.06%)
Mar 16, 2020
24.13
25.23
23.56
23.84
5,562,223
-4.46(-15.76%)
Mar 13, 2020
28.78
28.78
25.78
28.30
5,506,254
+1.91(+7.25%)
Mar 12, 2020
28.97
29.00
26.11
26.38
9,715,537
-4.89(-15.65%)
Mar 11, 2020
33.00
33.11
30.87
31.28
8,373,264
-2.27(-6.78%)
Mar 10, 2020
33.56
33.78
31.95
33.55
7,610,105
+2.04(+6.47%)
Mar 09, 2020
33.26
33.61
31.50
31.51
12,777,717
-6.83(-17.82%)
Mar 06, 2020
38.52
38.77
37.97
38.35
3,776,612
-1.11(-2.82%)
Mar 05, 2020
39.54
39.81
39.07
39.46
3,020,416
-1.17(-2.88%)
Mar 04, 2020
40.20
40.73
39.91
40.63
3,632,697
+1.21(+3.06%)
Mar 03, 2020
40.11
40.85
39.16
39.42
4,460,136
-0.83(-2.07%)
Mar 02, 2020
39.22
40.31
38.84
40.26
4,291,825
+1.16(+2.97%)
Feb 28, 2020
37.90
39.27
37.45
39.10
5,591,545
+0.35(+0.91%)
Feb 27, 2020
39.32
39.89
38.74
38.74
4,144,692
-1.05(-2.64%)
Feb 26, 2020
40.42
40.64
39.70
39.80
3,389,549
-0.23(-0.57%)
Feb 25, 2020
40.94
41.02
39.79
40.02
3,681,044
-1.25(-3.03%)
Feb 24, 2020
41.44
41.63
41.25
41.27
2,344,976
-2.23(-5.12%)
Feb 21, 2020
43.40
43.58
43.17
43.50
1,913,132
-0.32(-0.72%)
Feb 20, 2020
44.24
44.30
43.74
43.82
1,593,768
-0.44(-0.98%)
Feb 19, 2020
44.17
44.31
44.00
44.26
1,747,359
+0.15(+0.35%)
Feb 18, 2020
43.77
44.16
43.74
44.10
2,179,284
-0.50(-1.12%)
Feb 14, 2020
44.80
44.80
44.31
44.60
1,561,267
+0.02(+0.04%)
Feb 13, 2020
44.52
44.74
44.37
44.58
2,713,695
-0.56(-1.24%)
Feb 12, 2020
44.99
45.29
44.76
45.14
2,086,822
+0.45(+1.01%)
Feb 11, 2020
44.55
44.70
44.43
44.69
3,077,572
+0.40(+0.90%)
Feb 10, 2020
44.28
44.39
44.03
44.29
1,953,510
-0.49(-1.09%)
Feb 07, 2020
45.00
45.04
44.70
44.78
3,464,469
-0.69(-1.51%)
Feb 06, 2020
45.51
46.06
45.44
45.47
2,699,589
+0.12(+0.26%)
Feb 05, 2020
45.58
45.62
45.12
45.35
2,641,024
+1.02(+2.31%)
Feb 04, 2020
44.82
44.85
44.28
44.33
2,553,132
+0.37(+0.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.